HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 21,950
-50 (-0.23%)
At close: Dec 19, 2025
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22,100.00 | 22,200.00 | 21,450.00 | 21,950.00 | 21,950.00 | -0.23% | 891,342 |
| Dec 18, 2025 | 21,200.00 | 22,050.00 | 20,400.00 | 22,000.00 | 22,000.00 | 2.33% | 949,357 |
| Dec 17, 2025 | 22,550.00 | 22,600.00 | 21,250.00 | 21,500.00 | 21,500.00 | -3.59% | 1,158,306 |
| Dec 16, 2025 | 23,750.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | -3.88% | 1,255,219 |
| Dec 15, 2025 | 24,000.00 | 24,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | -4.13% | 2,742,487 |
| Dec 12, 2025 | 22,400.00 | 24,400.00 | 22,400.00 | 24,200.00 | 24,200.00 | 9.75% | 4,146,939 |
| Dec 11, 2025 | 22,700.00 | 23,100.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.78% | 995,573 |
| Dec 10, 2025 | 22,700.00 | 22,850.00 | 22,200.00 | 22,450.00 | 22,450.00 | -1.10% | 730,731 |
| Dec 9, 2025 | 21,850.00 | 23,150.00 | 21,700.00 | 22,700.00 | 22,700.00 | 3.89% | 1,869,229 |
| Dec 8, 2025 | 22,500.00 | 22,750.00 | 21,700.00 | 21,850.00 | 21,850.00 | -1.13% | 897,069 |
| Dec 5, 2025 | 21,800.00 | 22,150.00 | 21,000.00 | 22,100.00 | 22,100.00 | 1.38% | 1,057,991 |
| Dec 4, 2025 | 22,400.00 | 22,400.00 | 21,600.00 | 21,800.00 | 21,800.00 | -2.68% | 1,100,044 |
| Dec 3, 2025 | 23,700.00 | 23,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | -4.68% | 1,659,284 |
| Dec 2, 2025 | 21,500.00 | 23,500.00 | 21,400.00 | 23,500.00 | 23,500.00 | 9.56% | 2,808,779 |
| Dec 1, 2025 | 20,800.00 | 21,750.00 | 20,400.00 | 21,450.00 | 21,450.00 | 3.13% | 1,322,657 |
| Nov 28, 2025 | 20,800.00 | 21,000.00 | 20,300.00 | 20,800.00 | 20,800.00 | 0.48% | 722,669 |
| Nov 27, 2025 | 21,000.00 | 21,450.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.72% | 908,880 |
| Nov 26, 2025 | 20,250.00 | 21,050.00 | 20,000.00 | 20,850.00 | 20,850.00 | 2.96% | 885,467 |
| Nov 25, 2025 | 20,800.00 | 21,000.00 | 20,150.00 | 20,250.00 | 20,250.00 | -1.46% | 957,574 |
| Nov 24, 2025 | 20,350.00 | 20,900.00 | 19,650.00 | 20,550.00 | 20,550.00 | 2.24% | 1,391,650 |
| Nov 21, 2025 | 20,500.00 | 20,700.00 | 19,890.00 | 20,100.00 | 20,100.00 | -5.19% | 1,852,240 |
| Nov 20, 2025 | 21,600.00 | 21,900.00 | 20,750.00 | 21,200.00 | 21,200.00 | -0.70% | 2,146,438 |
| Nov 19, 2025 | 22,300.00 | 23,300.00 | 21,150.00 | 21,350.00 | 21,350.00 | -5.74% | 1,754,011 |
| Nov 18, 2025 | 24,000.00 | 24,700.00 | 22,400.00 | 22,650.00 | 22,650.00 | -6.21% | 2,142,402 |
| Nov 17, 2025 | 22,950.00 | 24,200.00 | 21,700.00 | 24,150.00 | 24,150.00 | 6.15% | 4,129,639 |
| Nov 14, 2025 | 21,100.00 | 23,500.00 | 20,850.00 | 22,750.00 | 22,750.00 | 4.36% | 5,763,037 |
| Nov 13, 2025 | 21,000.00 | 21,850.00 | 20,650.00 | 21,800.00 | 21,800.00 | 2.59% | 1,692,332 |
| Nov 12, 2025 | 20,950.00 | 21,900.00 | 20,500.00 | 21,250.00 | 21,250.00 | 1.43% | 2,752,901 |
| Nov 11, 2025 | 22,000.00 | 22,300.00 | 20,450.00 | 20,950.00 | 20,950.00 | -4.77% | 3,371,240 |
| Nov 10, 2025 | 22,000.00 | 22,375.00 | 20,550.00 | 22,000.00 | 22,000.00 | -2.00% | 3,604,715 |
| Nov 7, 2025 | 21,300.00 | 23,250.00 | 21,300.00 | 22,450.00 | 22,450.00 | -4.67% | 4,891,613 |
| Nov 6, 2025 | 25,650.00 | 26,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | -6.73% | 3,300,767 |
| Nov 5, 2025 | 26,050.00 | 26,050.00 | 24,350.00 | 25,250.00 | 25,250.00 | -4.90% | 2,836,228 |
| Nov 4, 2025 | 27,400.00 | 27,400.00 | 26,050.00 | 26,550.00 | 26,550.00 | -3.10% | 3,124,402 |
| Nov 3, 2025 | 28,100.00 | 28,800.00 | 27,100.00 | 27,400.00 | 27,400.00 | -2.49% | 4,040,864 |
| Oct 31, 2025 | 28,350.00 | 29,200.00 | 27,800.00 | 28,100.00 | 28,100.00 | -3.27% | 3,146,115 |
| Oct 30, 2025 | 33,100.00 | 33,100.00 | 28,450.00 | 29,050.00 | 29,050.00 | -4.13% | 7,531,416 |
| Oct 29, 2025 | 30,050.00 | 31,500.00 | 28,650.00 | 30,300.00 | 30,300.00 | 1.34% | 8,180,437 |
| Oct 28, 2025 | 31,800.00 | 31,850.00 | 28,650.00 | 29,900.00 | 29,900.00 | -5.23% | 6,758,687 |
| Oct 27, 2025 | 29,050.00 | 33,050.00 | 29,000.00 | 31,550.00 | 31,550.00 | 11.48% | 19,069,060 |
| Oct 24, 2025 | 28,550.00 | 28,650.00 | 27,350.00 | 28,300.00 | 28,300.00 | -0.18% | 4,325,148 |
| Oct 23, 2025 | 27,000.00 | 29,500.00 | 26,600.00 | 28,350.00 | 28,350.00 | 2.90% | 10,634,040 |
| Oct 22, 2025 | 28,600.00 | 28,650.00 | 26,200.00 | 27,550.00 | 27,550.00 | -1.25% | 6,647,771 |
| Oct 21, 2025 | 25,800.00 | 28,700.00 | 25,800.00 | 27,900.00 | 27,900.00 | 8.35% | 14,137,560 |
| Oct 20, 2025 | 25,750.00 | 27,000.00 | 25,500.00 | 25,750.00 | 25,750.00 | 0.39% | 3,699,815 |
| Oct 17, 2025 | 27,100.00 | 27,750.00 | 25,100.00 | 25,650.00 | 25,650.00 | -1.91% | 5,454,071 |
| Oct 16, 2025 | 24,950.00 | 26,950.00 | 24,800.00 | 26,150.00 | 26,150.00 | 8.06% | 9,065,082 |
| Oct 15, 2025 | 24,100.00 | 24,500.00 | 23,350.00 | 24,200.00 | 24,200.00 | 1.04% | 3,079,107 |
| Oct 14, 2025 | 25,550.00 | 25,550.00 | 23,500.00 | 23,950.00 | 23,950.00 | -5.34% | 4,479,459 |
| Oct 13, 2025 | 24,800.00 | 26,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | 0.40% | 5,101,501 |